Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 48.16 | 48.79 | 48.05 | 48.67 | 1,286,857 | +0.84(+1.76%) |
Jun 29, 2011 | 47.87 | 47.99 | 47.53 | 47.83 | 1,618,298 | +0.23(+0.49%) |
Jun 28, 2011 | 47.33 | 47.62 | 47.18 | 47.60 | 2,029,137 | +0.29(+0.61%) |
Jun 27, 2011 | 46.64 | 47.44 | 46.53 | 47.31 | 1,224,447 | +0.61(+1.31%) |
Jun 24, 2011 | 47.06 | 47.13 | 46.50 | 46.70 | 2,508,410 | -1.12(-2.33%) |
Jun 23, 2011 | 47.41 | 47.94 | 46.84 | 47.82 | 4,376,808 | -0.63(-1.29%) |
Jun 22, 2011 | 49.16 | 49.31 | 48.37 | 48.44 | 2,864,876 | -1.20(-2.41%) |
Jun 21, 2011 | 49.16 | 49.80 | 49.11 | 49.64 | 3,073,464 | +0.81(+1.66%) |
Jun 20, 2011 | 48.55 | 48.83 | 48.55 | 48.83 | 2,194,959 | +0.48(+1.00%) |
Jun 17, 2011 | 49.09 | 49.09 | 48.02 | 48.35 | 2,991,799 | +0.80(+1.69%) |
Jun 16, 2011 | 47.57 | 47.90 | 47.11 | 47.54 | 1,912,630 | -0.22(-0.47%) |
Jun 15, 2011 | 48.17 | 48.68 | 47.58 | 47.77 | 2,494,413 | -1.86(-3.75%) |
Jun 14, 2011 | 49.52 | 49.99 | 49.45 | 49.63 | 1,705,954 | +1.39(+2.88%) |
Jun 13, 2011 | 48.32 | 48.65 | 48.08 | 48.24 | 1,103,292 | +0.35(+0.72%) |
Jun 10, 2011 | 48.83 | 48.91 | 47.85 | 47.90 | 1,475,525 | -1.23(-2.50%) |
Jun 09, 2011 | 48.79 | 49.33 | 48.65 | 49.12 | 2,114,365 | +0.56(+1.16%) |
Jun 08, 2011 | 49.04 | 49.19 | 48.43 | 48.56 | 1,554,193 | -0.87(-1.75%) |
Jun 07, 2011 | 49.90 | 50.00 | 49.37 | 49.43 | 1,799,700 | +0.51(+1.03%) |
Jun 06, 2011 | 49.36 | 49.42 | 48.86 | 48.92 | 1,462,232 | -0.29(-0.59%) |
Jun 03, 2011 | 48.77 | 49.55 | 48.71 | 49.21 | 1,999,957 | +1.32(+2.77%) |
May 24, 2011 | 48.14 | 48.35 | 47.79 | 47.89 | 2,809,000 | +0.15(+0.32%) |
May 23, 2011 | 47.55 | 48.03 | 47.35 | 47.74 | 2,390,751 | -1.12(-2.28%) |
May 20, 2011 | 49.41 | 49.52 | 48.68 | 48.85 | 2,075,043 | -1.24(-2.48%) |
May 19, 2011 | 49.93 | 50.14 | 49.56 | 50.09 | 1,330,954 | +0.37(+0.75%) |
May 18, 2011 | 48.98 | 49.80 | 48.84 | 49.72 | 1,541,304 | +0.63(+1.29%) |
May 17, 2011 | 48.84 | 49.38 | 48.73 | 49.09 | 2,245,381 | -0.43(-0.86%) |
May 16, 2011 | 49.52 | 50.06 | 49.43 | 49.52 | 1,271,927 | -0.19(-0.38%) |
May 13, 2011 | 50.16 | 50.50 | 49.36 | 49.71 | 2,304,339 | -1.01(-2.00%) |
May 12, 2011 | 49.80 | 50.73 | 49.49 | 50.72 | 1,821,161 | +0.70(+1.41%) |
May 11, 2011 | 50.93 | 51.02 | 49.67 | 50.01 | 2,467,199 | -0.93(-1.82%) |
May 10, 2011 | 50.25 | 51.00 | 50.16 | 50.94 | 2,742,562 | +0.97(+1.95%) |
May 09, 2011 | 49.37 | 50.09 | 49.23 | 49.97 | 1,915,043 | +0.89(+1.81%) |
May 06, 2011 | 49.80 | 50.11 | 48.77 | 49.08 | 2,552,327 | -0.43(-0.86%) |
May 05, 2011 | 49.81 | 50.05 | 49.28 | 49.51 | 2,050,399 | -1.21(-2.39%) |
May 04, 2011 | 51.41 | 51.42 | 50.60 | 50.72 | 1,574,047 | -0.52(-1.02%) |
May 03, 2011 | 51.70 | 51.83 | 51.00 | 51.24 | 1,741,126 | -0.11(-0.22%) |
May 02, 2011 | 51.26 | 51.35 | 51.22 | 51.35 | 1,779,829 | +0.28(+0.54%) |
Apr 29, 2011 | 51.07 | 51.21 | 50.75 | 51.07 | 1,870,618 | +0.76(+1.51%) |
Apr 28, 2011 | 50.48 | 50.71 | 50.02 | 50.31 | 4,380,428 | -3.75(-6.94%) |
Apr 27, 2011 | 53.15 | 54.13 | 52.92 | 54.07 | 1,537,827 | +0.61(+1.14%) |
Apr 26, 2011 | 53.00 | 53.47 | 52.86 | 53.46 | 1,308,746 | +0.45(+0.85%) |
Apr 25, 2011 | 52.82 | 53.09 | 52.49 | 53.01 | 794,506 | +0.28(+0.53%) |
Apr 21, 2011 | 52.75 | 52.98 | 52.23 | 52.73 | 1,418,156 | +0.93(+1.79%) |
Apr 20, 2011 | 51.65 | 51.90 | 51.57 | 51.80 | 1,639,109 | +1.37(+2.72%) |
Apr 19, 2011 | 49.98 | 50.45 | 49.97 | 50.43 | 1,510,783 | +0.23(+0.46%) |
Apr 18, 2011 | 49.68 | 51.07 | 48.84 | 50.20 | 3,014,019 | -0.49(-0.97%) |
Apr 15, 2011 | 50.52 | 50.85 | 50.39 | 50.69 | 1,620,769 | +0.01(+0.02%) |
Apr 14, 2011 | 49.88 | 50.84 | 49.82 | 50.69 | 1,110,803 | +0.34(+0.68%) |
Apr 13, 2011 | 50.39 | 50.78 | 50.15 | 50.35 | 940,455 | +0.55(+1.10%) |
Apr 12, 2011 | 50.10 | 50.35 | 49.71 | 49.80 | 944,945 | -0.75(-1.49%) |
Apr 11, 2011 | 50.52 | 50.73 | 50.39 | 50.55 | 1,029,465 | +0.19(+0.38%) |
Apr 08, 2011 | 50.60 | 50.60 | 50.13 | 50.36 | 1,192,682 | +0.58(+1.16%) |
Apr 07, 2011 | 49.56 | 50.05 | 49.46 | 49.78 | 1,276,922 | +0.09(+0.19%) |
Apr 06, 2011 | 49.77 | 50.12 | 49.59 | 49.69 | 1,590,076 | -0.28(-0.55%) |
Apr 05, 2011 | 49.29 | 50.05 | 49.15 | 49.97 | 1,830,500 | +0.63(+1.28%) |
Apr 04, 2011 | 49.32 | 49.40 | 49.06 | 49.33 | 913,642 | +0.28(+0.56%) |